Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel & Iron Sector (CIX: MSECTOR130 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 761.35 771.04 756.42 767.54 0 +12.19(+1.61%)
Jan 28, 2011 772.12 776.89 750.68 755.35 0 -25.71(-3.29%)
Jan 27, 2011 791.41 795.06 776.77 781.05 0 -7.85(-0.99%)
Jan 26, 2011 775.70 793.64 772.03 788.90 0 +18.89(+2.45%)
Jan 25, 2011 772.31 776.78 759.73 770.01 0 -7.69(-0.99%)
Jan 24, 2011 763.84 781.79 760.22 777.70 0 +16.43(+2.16%)
Jan 21, 2011 772.60 776.63 758.16 761.27 0 -0.37(-0.05%)
Jan 20, 2011 763.38 769.59 748.84 761.64 0 -12.67(-1.64%)
Jan 19, 2011 791.62 794.34 770.37 774.31 0 -15.00(-1.90%)
Jan 18, 2011 787.69 795.40 783.38 789.31 0 +4.80(+0.61%)
Jan 17, 2011 784.44 790.00 777.16 784.51 0 -1.80(-0.23%)
Jan 14, 2011 786.85 793.24 778.43 786.30 0 -2.37(-0.30%)
Jan 13, 2011 802.27 805.18 785.68 788.68 0 -12.61(-1.57%)
Jan 12, 2011 795.15 805.33 789.61 801.28 0 +17.59(+2.25%)
Jan 11, 2011 775.04 786.16 772.68 783.69 0 +13.97(+1.81%)
Jan 10, 2011 768.25 773.82 760.47 769.72 0 -4.69(-0.61%)
Jan 07, 2011 781.29 785.28 766.45 774.41 0 -6.57(-0.84%)
Jan 06, 2011 789.70 795.59 774.79 780.98 0 -9.19(-1.16%)
Jan 05, 2011 785.19 794.86 775.15 790.17 0 -5.20(-0.65%)
Jan 04, 2011 802.30 806.71 783.09 795.38 0 +1.71(+0.21%)
Jan 03, 2011 639.38 802.73 791.04 793.67 0 +4.88(+0.62%)
Dec 31, 2010 789.21 797.85 781.57 788.79 0 -0.78(-0.10%)
Dec 30, 2010 785.74 795.41 784.52 789.58 0 +5.03(+0.64%)
Dec 29, 2010 778.52 788.55 776.24 784.54 0 +5.13(+0.66%)
Dec 28, 2010 621.31 783.31 776.16 779.41 0 -0.55(-0.07%)
Dec 27, 2010 622.03 783.87 774.28 779.96 0 -4.40(-0.56%)
Dec 24, 2010 781.71 786.82 777.97 784.35 0 +1.33(+0.17%)
Dec 23, 2010 783.40 788.06 777.69 783.03 0 -5.29(-0.67%)
Dec 22, 2010 786.23 790.90 781.39 788.31 0 +1.19(+0.15%)
Dec 21, 2010 782.81 791.76 779.12 787.12 0 +15.89(+2.06%)
Dec 20, 2010 773.03 778.40 766.09 771.23 0 -2.65(-0.34%)
Dec 17, 2010 765.81 776.73 760.36 773.88 0 +4.89(+0.64%)
Dec 16, 2010 760.39 773.68 753.02 768.99 0 +5.85(+0.77%)
Dec 15, 2010 766.31 772.98 757.82 763.14 0 -9.33(-1.21%)
Dec 14, 2010 773.27 778.70 766.07 772.48 0 +10.11(+1.33%)
Dec 10, 2010 757.06 764.42 749.65 762.37 0 +6.68(+0.88%)
Dec 09, 2010 757.32 762.40 747.28 755.68 0 +2.02(+0.27%)
Dec 08, 2010 762.67 769.48 748.17 753.66 0 -14.57(-1.90%)
Dec 07, 2010 776.37 783.85 761.35 768.23 0 +8.29(+1.09%)
Dec 06, 2010 754.18 764.11 751.23 759.94 0 +4.33(+0.57%)
Dec 03, 2010 746.23 758.54 742.91 755.62 0 +9.28(+1.24%)
Dec 02, 2010 728.80 749.42 727.49 746.34 0 +24.87(+3.45%)
Dec 01, 2010 713.69 724.35 710.34 721.47 0 +24.80(+3.56%)
Nov 30, 2010 689.54 705.24 685.40 696.67 0 -1.32(-0.19%)
Nov 29, 2010 700.02 707.19 686.54 697.99 0 -9.23(-1.30%)
Nov 26, 2010 707.71 713.59 701.66 707.22 0 -57.96(-7.57%)
Nov 25, 2010 755.06 765.25 759.43 765.17 0 +4.44(+0.58%)
Nov 24, 2010 751.86 763.08 748.17 760.73 0 +15.68(+2.10%)
Nov 23, 2010 748.35 756.02 740.11 745.05 0 -26.14(-3.39%)
Nov 22, 2010 771.58 778.59 759.53 771.18 0 -6.75(-0.87%)
Nov 19, 2010 773.07 780.56 764.34 777.93 0 -4.88(-0.62%)
Nov 18, 2010 776.80 787.29 774.00 782.81 0 +24.42(+3.22%)
Nov 17, 2010 756.03 768.94 751.26 758.39 0 +0.57(+0.08%)
Nov 16, 2010 772.38 774.70 750.42 757.82 0 -31.18(-3.95%)
Nov 15, 2010 793.14 801.62 782.45 789.00 0 -2.17(-0.27%)
Nov 12, 2010 794.22 805.44 780.49 791.17 0 -18.99(-2.34%)
Nov 11, 2010 805.73 814.43 797.73 810.16 0 +4.15(+0.52%)
Nov 10, 2010 806.42 858.81 790.63 806.00 0 -1.35(-0.17%)
Nov 09, 2010 815.50 825.36 798.61 807.35 0 +0.23(+0.03%)
Nov 08, 2010 803.70 812.42 797.44 807.12 0 -2.35(-0.29%)
Nov 05, 2010 806.39 817.50 799.98 809.47 0 +5.63(+0.70%)
Nov 04, 2010 791.78 805.95 789.27 803.84 0 +33.66(+4.37%)
Nov 03, 2010 771.58 777.13 758.63 770.17 0 +0.81(+0.11%)
Nov 02, 2010 765.43 773.10 761.08 769.37 0 +14.38(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.